Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altamira Therapeutics Ltd (NQ: CYTO )

1.640 +0.020 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.910 2.000 1.810 1.850 66,721 -0.15(-7.50%)
Jan 30, 2024 2.000 2.040 1.910 2.000 52,120 -0.02(-0.99%)
Jan 29, 2024 1.950 2.020 1.780 2.020 112,499 +0.02(+1.00%)
Jan 26, 2024 2.090 2.090 1.950 2.000 96,967 -0.13(-6.10%)
Jan 25, 2024 2.110 2.200 2.000 2.130 186,437 -0.15(-6.58%)
Jan 24, 2024 2.550 2.589 2.121 2.280 2,287,764 +0.18(+8.57%)
Jan 23, 2024 2.240 2.250 1.910 2.100 74,846 -0.15(-6.67%)
Jan 22, 2024 2.200 2.340 2.200 2.250 32,860 +0.03(+1.35%)
Jan 19, 2024 2.340 2.340 2.210 2.220 45,317 -0.18(-7.50%)
Jan 18, 2024 2.410 2.480 2.360 2.400 56,128 -0.06(-2.44%)
Jan 17, 2024 2.590 2.670 2.340 2.460 85,274 -0.22(-8.21%)
Jan 16, 2024 2.670 2.910 2.570 2.680 125,583 -0.03(-1.11%)
Jan 12, 2024 2.710 2.950 2.680 2.710 150,499 -0.03(-1.09%)
Jan 11, 2024 2.930 3.140 2.690 2.740 176,866 -0.18(-6.16%)
Jan 10, 2024 3.180 3.180 2.910 2.920 110,998 -0.18(-5.81%)
Jan 09, 2024 3.120 3.250 3.039 3.100 65,787 -0.02(-0.64%)
Jan 08, 2024 3.220 3.220 3.010 3.120 59,658 +0.00(+0.00%)
Jan 05, 2024 3.240 3.370 3.100 3.120 43,353 -0.07(-2.19%)
Jan 04, 2024 3.340 3.348 3.190 3.190 25,686 -0.14(-4.20%)
Jan 03, 2024 3.470 3.510 3.100 3.330 135,212 -0.13(-3.76%)
Jan 02, 2024 3.330 3.600 3.189 3.460 188,108 -0.02(-0.57%)
Dec 29, 2023 3.190 3.530 2.910 3.480 1,258,882 +0.24(+7.41%)
Dec 28, 2023 2.950 3.565 2.800 3.240 586,887 +0.46(+16.55%)
Dec 27, 2023 2.690 2.894 2.550 2.780 248,753 +0.06(+2.21%)
Dec 26, 2023 2.940 2.993 2.700 2.720 119,699 -0.13(-4.56%)
Dec 22, 2023 3.140 3.470 2.850 2.850 269,943 -0.46(-13.90%)
Dec 21, 2023 2.800 3.470 2.690 3.310 541,391 +0.61(+22.59%)
Dec 20, 2023 3.220 3.220 2.570 2.700 423,386 -0.50(-15.62%)
Dec 19, 2023 3.510 3.870 3.070 3.200 241,225 -0.39(-10.86%)
Dec 18, 2023 3.700 3.820 3.308 3.590 210,903 -0.12(-3.23%)
Dec 15, 2023 3.880 4.150 3.310 3.710 345,686 -0.17(-4.38%)
Dec 14, 2023 4.460 5.190 3.660 3.880 415,523 -0.63(-13.97%)
Dec 13, 2023 4.670 5.790 4.300 4.510 914,735 +4.26(+1676.99%)
Dec 12, 2023 0.1732 0.3688 0.1601 0.2538 69,778,872 +0.06(+34.00%)
Dec 11, 2023 0.2090 0.2590 0.1800 0.1894 20,969,508 -0.22(-53.79%)
Dec 08, 2023 0.4888 0.5399 0.3907 0.4099 9,849,091 -0.10(-19.31%)
Dec 07, 2023 0.5268 0.6400 0.4627 0.5080 23,083,156 -0.05(-9.29%)
Dec 06, 2023 0.4200 0.5700 0.3650 0.5600 48,683,312 +0.20(+54.70%)
Dec 05, 2023 0.3200 0.4100 0.2730 0.3620 28,048,482 +0.06(+18.92%)
Dec 04, 2023 0.3313 0.3772 0.2950 0.3044 7,555,082 -0.01(-4.58%)
Dec 01, 2023 0.4236 0.4600 0.3010 0.3190 12,285,220 -0.07(-18.46%)
Nov 30, 2023 0.7800 0.8600 0.3491 0.3912 69,640,928 -0.25(-39.30%)
Nov 29, 2023 0.2103 0.7200 0.2019 0.6445 136,524,768 +0.41(+180.22%)
Nov 28, 2023 0.1956 0.2300 0.1803 0.2300 6,103,843 +0.01(+3.88%)
Nov 27, 2023 0.2624 0.2624 0.2121 0.2214 6,403,724 -0.06(-21.77%)
Nov 24, 2023 0.2800 0.2850 0.2520 0.2830 3,197,000 -0.02(-5.35%)
Nov 22, 2023 0.3316 0.3384 0.2700 0.2990 11,218,782 -0.07(-18.75%)
Nov 21, 2023 0.3483 0.3917 0.3122 0.3680 29,132,888 +0.05(+15.00%)
Nov 20, 2023 0.3113 0.4790 0.3044 0.3200 130,012,576 +0.04(+14.29%)
Nov 17, 2023 0.1555 0.4780 0.1501 0.2800 329,725,088 +0.18(+180.28%)
Nov 16, 2023 0.1030 0.1030 0.0960 0.0999 1,598,618 +0.00(+0.91%)
Nov 15, 2023 0.1100 0.1114 0.0990 0.0990 6,677,344 -0.00(-1.00%)
Nov 14, 2023 0.1000 0.1018 0.0940 0.1000 2,279,815 +0.00(+0.00%)
Nov 13, 2023 0.1100 0.1118 0.0988 0.1000 2,943,501 -0.01(-6.10%)
Nov 10, 2023 0.1319 0.1319 0.1050 0.1065 6,668,306 -0.01(-11.25%)
Nov 09, 2023 0.1279 0.1315 0.1112 0.1200 1,643,143 +0.00(+2.92%)
Nov 08, 2023 0.1275 0.1275 0.1150 0.1166 1,362,804 -0.01(-8.48%)
Nov 07, 2023 0.1296 0.1299 0.1200 0.1274 1,010,381 +0.00(+0.16%)
Nov 06, 2023 0.1350 0.1440 0.1201 0.1272 2,766,886 -0.02(-15.20%)
Nov 03, 2023 0.2000 0.2138 0.1492 0.1500 16,910,584 -0.01(-8.26%)
Nov 02, 2023 0.1575 0.1650 0.1504 0.1635 363,882 +0.01(+5.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.